Dark

UNH20260918C270
UNH Sep 18 2026 270.00 Call (UNH260918C00270000)
option OPRA

EOD

Aug 5, 2026

146.55-0.570%(-0.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	146.5500	146.5500	146.5500	146.5500	-0.570%	3	368	0.000%
2026-08-03	147.3900	147.3900	147.3900	147.3900	-3.033%	1	368	-0.570%
2026-07-28	152.0000	152.0000	152.0000	152.0000	-7.317%	1	369	-3.586%
2026-07-21	164.0000	164.0000	164.0000	164.0000	+3.405%	1	370	-10.640%
2026-07-20	158.6000	158.6000	158.6000	158.6000	+0.095%	2	371	-7.598%
2026-07-10	160.5000	160.5000	158.4500	158.4500	-0.032%	2	373	-7.510%
2026-07-07	158.5000	158.5000	158.5000	158.5000	+16.007%	1	375	-7.539%
2026-06-24	136.6300	136.6300	136.6300	136.6300	-6.744%	1	374	+7.260%
2026-06-15	146.5100	146.5100	146.5100	146.5100	+5.860%	1	386	+0.027%
2026-06-11	138.4000	138.4000	138.4000	138.4000	-2.768%	4	386	+5.889%
2026-06-09	142.3800	142.3800	142.3400	142.3400	+8.656%	2	386	+2.958%
2026-06-04	131.0000	131.0000	131.0000	131.0000	+10.084%	1	386	+11.870%
2026-06-03	119.0000	119.0000	119.0000	119.0000	+9.124%	1	386	+23.151%
2026-05-29	109.0500	109.0500	109.0500	109.0500	-4.585%	1	386	+34.388%
2026-05-28	117.7300	117.7300	114.2900	114.2900	-5.584%	7	387	+28.226%
2026-05-22	122.0000	122.0000	121.0500	121.0500	+4.462%	2	390	+21.066%
2026-05-20	115.8800	115.8800	115.8800	115.8800	-7.259%	1	390	+26.467%
2026-05-19	124.8000	124.9500	124.8000	124.9500	+0.847%	2	390	+17.287%
2026-05-18	119.4000	123.9500	119.4000	123.9000	-0.450%	13	390	+18.281%
2026-05-15	129.1300	129.1300	124.4600	124.4600	-6.287%	3	390	+17.749%
2026-05-14	132.8100	132.8100	132.8100	132.8100	-2.346%	1	386	+10.346%
2026-05-13	133.5700	136.0000	133.5700	136.0000	+32.592%	2	386	+7.757%
2026-05-06	102.5700	102.5700	102.5700	102.5700	+3.658%	1	386	+42.878%
2026-05-05	98.9500	98.9500	98.9500	98.9500	-4.183%	2	386	+48.105%
2026-05-01	104.8300	104.8300	103.2700	103.2700	+0.751%	13	388	+41.910%
2026-04-30	102.5000	102.5000	102.5000	102.5000	+0.985%	1	388	+42.976%
2026-04-29	102.6200	103.8600	101.5000	101.5000	-1.322%	38	388	+44.384%
2026-04-28	96.3200	102.8700	96.3200	102.8600	+13.519%	18	390	+42.475%
2026-04-27	87.6500	90.6100	86.2400	90.6100	+1.014%	3	397	+61.737%
2026-04-24	90.5000	90.5000	88.2800	89.7000	+0.358%	3	396	+63.378%
2026-04-23	90.2000	92.0200	89.3800	89.3800	-0.898%	8	396	+63.963%
2026-04-22	90.5700	93.7100	89.2500	90.1900	+3.667%	20	396	+62.490%
2026-04-21	88.9000	90.7000	84.7500	87.0000	+35.409%	39	411	+68.448%
2026-04-20	62.2500	64.2500	62.2500	64.2500	-0.047%	40	446	+128.093%
2026-04-17	63.0000	65.0000	63.0000	64.2800	+14.602%	42	461	+127.987%
2026-04-15	56.0900	56.0900	56.0900	56.0900	-8.019%	1	461	+161.277%
2026-04-14	60.0000	60.9800	60.0000	60.9800	+10.873%	16	461	+140.325%
2026-04-13	55.7000	55.7000	55.0000	55.0000	+6.672%	2	460	+166.455%
2026-04-10	52.8100	53.4500	51.5600	51.5600	-1.226%	29	460	+184.232%
2026-04-09	51.4000	52.2000	51.2000	52.2000	-2.339%	6	475	+180.747%
2026-04-08	56.0000	56.0000	52.5000	53.4500	+0.944%	4	479	+174.181%
2026-04-07	52.3000	57.7000	47.6200	52.9500	+41.578%	33	483	+176.771%
2026-04-06	37.1100	37.6300	36.9800	37.4000	+10.979%	24	498	+291.845%
2026-04-02	32.5000	34.3000	32.5000	33.7000	+5.576%	69	549	+334.866%
2026-04-01	31.5400	33.5000	30.9700	31.9200	+4.656%	37	549	+359.117%
2026-03-31	28.4200	30.8500	28.4000	30.5000	+15.530%	36	550	+380.492%
2026-03-30	25.9500	26.8400	24.0500	26.4000	+5.600%	21	538	+455.114%
2026-03-27	28.8000	28.8000	24.4000	25.0000	-16.107%	95	544	+486.200%
2026-03-26	30.3300	32.4000	29.7000	29.8000	+0.846%	16	496	+391.779%
2026-03-25	30.1500	30.2000	29.2000	29.5500	-6.280%	29	482	+395.939%
2026-03-24	29.9900	32.3400	29.9900	31.5300	+2.370%	13	457	+364.795%
2026-03-23	35.0000	35.0000	30.6500	30.8000	-10.725%	62	459	+375.812%
2026-03-20	36.5000	36.5500	34.5000	34.5000	-14.625%	7	449	+324.783%
2026-03-18	40.8600	40.8700	40.4100	40.4100	-1.319%	14	449	+262.658%
2026-03-17	41.1000	41.1000	40.9500	40.9500	+6.780%	19	452	+257.875%
2026-03-13	37.8500	38.3500	37.7500	38.3500	+5.068%	25	436	+282.138%
2026-03-12	36.8700	37.0000	36.5000	36.5000	-10.976%	10	427	+301.507%
2026-03-11	39.6000	41.0000	39.6000	41.0000	+2.886%	16	426	+257.439%
2026-03-10	39.0500	39.8500	38.9500	39.8500	-0.623%	5	415	+267.754%
2026-03-09	40.1000	40.1000	40.1000	40.1000	-0.595%	1	417	+265.461%
2026-03-06	40.3400	40.3400	40.3400	40.3400	-4.408%	1	417	+263.287%
2026-03-03	42.6300	42.6300	42.2000	42.2000	-2.540%	2	417	+247.275%
2026-03-02	44.5000	44.5000	43.3000	43.3000	-4.835%	2	417	+238.453%
2026-02-27	45.5000	45.5000	45.5000	45.5000	+12.959%	1	417	+222.088%
2026-02-26	45.6000	45.6000	40.2800	40.2800	+6.844%	4	417	+263.828%
2026-02-25	37.5200	37.7000	37.0000	37.7000	+15.361%	8	421	+288.727%
2026-02-24	34.5000	34.5000	32.3000	32.6800	-14.000%	18	421	+348.439%
2026-02-23	38.0000	38.0000	38.0000	38.0000	-10.588%	1	420	+285.658%
2026-02-20	42.8500	42.8500	42.5000	42.5000	-1.392%	8	420	+244.824%
2026-02-19	42.8200	43.1500	42.8200	43.1000	+2.913%	3	424	+240.023%
2026-02-18	41.8800	41.8800	41.8800	41.8800	-5.484%	1	425	+249.928%
2026-02-17	44.3100	44.3100	44.3100	44.3100	-0.650%	1	426	+230.738%
2026-02-13	42.0000	44.6000	42.0000	44.6000	+10.670%	12	430	+228.587%
2026-02-12	38.1500	40.3000	36.4000	40.3000	+10.169%	22	430	+263.648%
2026-02-11	33.5300	36.5800	32.2200	36.5800	-0.544%	24	442	+300.629%
2026-02-10	34.9100	36.8400	34.9100	36.7800	+2.394%	16	437	+298.450%
2026-02-09	35.4000	35.9200	35.4000	35.9200	+1.555%	2	442	+307.990%
2026-02-06	34.6500	35.3700	34.6500	35.3700	+16.464%	2	442	+314.334%
2026-02-05	33.1300	33.1300	30.3700	30.3700	-14.451%	8	441	+382.549%
2026-02-04	36.4000	37.9100	34.8000	35.5000	-11.471%	27	437	+312.817%
2026-02-03	39.2000	40.1000	39.2000	40.1000	-5.156%	4	455	+265.461%
2026-02-02	40.4300	42.2800	40.4300	42.2800	-0.189%	2	457	+246.618%
2026-01-30	41.4000	42.4300	41.4000	42.3600	-7.207%	21	459	+245.963%
2026-01-29	45.3000	47.3500	45.3000	45.6500	-4.896%	8	449	+221.030%
2026-01-28	45.3900	48.0000	44.0000	48.0000	+17.073%	12	447	+205.313%
2026-01-27	48.3500	48.3500	39.5500	41.0000	-55.914%	17	448	+257.439%
2026-01-26	92.0000	93.4000	92.0000	93.0000	-3.125%	27	450	+57.581%
2026-01-22	95.5000	96.5000	95.5000	96.0000	+11.628%	19	467	+52.656%
2026-01-21	86.0000	86.0000	86.0000	86.0000	+5.521%	1	466	+70.407%
2026-01-20	82.1900	82.1900	81.5000	81.5000	+3.034%	20	467	+79.816%
2026-01-16	80.0000	80.0000	79.1000	79.1000	-3.830%	7	464	+85.272%
2026-01-15	82.2500	82.2500	82.2500	82.2500	-6.107%	1	464	+78.176%
2026-01-09	90.0000	90.0000	87.6000	87.6000	+2.708%	6	465	+67.295%
2026-01-07	85.2900	85.2900	85.2900	85.2900	-7.795%	1	465	+71.826%
2026-01-06	91.2500	94.3900	91.2500	92.5000	+4.697%	26	466	+58.432%
2026-01-05	88.3500	88.3500	88.3500	88.3500	+9.412%	1	461	+65.874%
2026-01-02	79.0000	84.1500	79.0000	80.7500	+3.526%	27	460	+81.486%
2025-12-31	78.0000	78.0000	78.0000	78.0000	-0.952%	5	471	+87.885%
2025-12-30	81.0000	81.0000	78.7500	78.7500	+2.606%	15	471	+86.095%
2025-12-29	78.9000	78.9000	76.7500	76.7500	-1.603%	3	481	+90.945%
2025-12-26	78.0000	78.0000	78.0000	78.0000	+3.175%	1	482	+87.885%
2025-12-22	75.6000	75.6000	75.6000	75.6000	-1.818%	100	483	+93.849%
2025-12-19	81.5000	81.5000	77.0000	77.0000	-0.194%	26	489	+90.325%
2025-12-18	78.0000	78.0000	76.9000	77.1500	-4.741%	7	499	+89.955%
2025-12-17	83.2200	83.2200	80.9900	80.9900	-1.830%	30	494	+80.948%
2025-12-16	86.8500	86.8500	81.2500	82.5000	-6.706%	12	490	+77.636%
2025-12-15	87.0000	88.4300	87.0000	88.4300	-2.287%	21	481	+65.724%
2025-12-12	88.9900	91.5000	88.9900	90.5000	+10.366%	17	495	+61.934%
2025-12-11	82.0000	82.0000	82.0000	82.0000	+5.766%	10	486	+78.720%
2025-12-08	77.4300	77.5300	77.4300	77.5300	-0.155%	12	486	+89.024%
2025-12-05	78.3700	78.3700	77.6500	77.6500	-5.879%	89	492	+88.731%
2025-12-04	83.2000	83.2000	82.5000	82.5000	-4.348%	6	442	+77.636%
2025-12-03	86.2500	86.2500	86.2500	86.2500	+15.184%	5	443	+69.913%
2025-12-01	74.8800	74.8800	74.8800	74.8800	-7.556%	2	439	+95.713%
2025-11-28	81.0000	81.0000	81.0000	81.0000	+6.230%	1	441	+80.926%
2025-11-25	76.4100	76.4500	76.2500	76.2500	+5.903%	7	441	+92.197%
2025-11-24	73.5000	73.5000	72.0000	72.0000	-4.204%	21	448	+103.542%
2025-11-21	71.0500	75.2500	71.0500	75.1600	+16.437%	21	447	+94.984%
2025-11-19	65.5600	65.5600	64.5500	64.5500	-6.177%	2	445	+127.033%
2025-11-18	68.8000	68.8000	68.8000	68.8000	-5.753%	1	445	+113.009%
2025-11-17	76.0000	78.8500	73.0000	73.0000	-13.864%	3	444	+100.753%
2025-11-13	82.0000	84.7500	82.0000	84.7500	-9.018%	2	445	+72.920%
2025-11-12	90.5500	93.1500	88.2500	93.1500	+17.911%	4	446	+57.327%
2025-11-11	79.0000	79.0000	79.0000	79.0000	+3.920%	1	446	+85.506%
2025-11-10	76.5000	76.5000	76.0200	76.0200	+5.364%	6	445	+92.778%
2025-11-07	69.3000	72.5000	69.3000	72.1500	-5.066%	24	449	+103.119%
2025-11-06	79.0000	79.0000	76.0000	76.0000	-4.822%	9	437	+92.829%
2025-11-05	77.8900	79.9500	77.8900	79.8500	-3.702%	8	436	+83.532%
2025-11-04	82.5000	82.9200	82.5000	82.9200	-1.403%	52	430	+76.737%
2025-11-03	87.7500	87.7500	81.0000	84.1000	-10.198%	11	418	+74.257%
2025-10-31	93.2000	95.2500	92.9500	93.6500	-1.483%	12	418	+56.487%
2025-10-30	98.5000	98.5000	94.8500	95.0600	-10.951%	10	408	+54.166%
2025-10-29	106.7500	106.7500	106.7500	106.7500	-6.728%	1	405	+37.283%
2025-10-28	123.2700	123.2700	111.0000	114.4500	+3.481%	12	406	+28.047%
2025-10-27	111.0000	111.0000	109.9800	110.6000	+0.090%	6	414	+32.505%
2025-10-24	109.1100	111.0000	108.6100	110.5000	+2.791%	16	414	+32.624%
2025-10-23	106.9500	107.5000	106.9500	107.5000	-2.273%	2	422	+36.326%
2025-10-22	106.9500	110.0000	106.9500	110.0000	-2.655%	10	423	+33.227%
2025-10-21	110.2300	116.4500	110.2300	113.0000	+8.654%	95	418	+29.690%
2025-10-17	101.0000	104.0000	101.0000	104.0000	-1.803%	3	402	+40.913%
2025-10-16	105.9100	105.9100	105.9100	105.9100	-0.833%	1	401	+38.372%
2025-10-15	108.0000	108.7000	106.1500	106.8000	-0.836%	38	402	+37.219%
2025-10-14	104.4000	107.8000	103.6400	107.7000	+2.571%	15	389	+36.072%
2025-10-13	105.6900	105.6900	105.0000	105.0000	-0.427%	2	395	+39.571%
2025-10-10	108.5700	108.5700	104.9500	105.4500	-11.646%	10	395	+38.976%
2025-10-09	119.3500	119.3500	119.3500	119.3500	-0.542%	1	404	+22.790%
2025-10-08	120.0000	120.0000	120.0000	120.0000	+8.245%	2	405	+22.125%
2025-10-07	109.8500	110.8600	108.2500	110.8600	+2.317%	4	409	+32.194%
2025-10-06	108.0000	108.3500	108.0000	108.3500	+0.744%	3	409	+35.256%
2025-10-03	107.0000	107.5500	107.0000	107.5500	+4.570%	10	408	+36.262%
2025-10-02	98.9000	102.8500	98.0000	102.8500	+4.842%	20	413	+42.489%
2025-10-01	96.0800	98.1000	96.0800	98.1000	+2.852%	14	424	+49.388%
2025-09-30	95.7000	95.7000	94.9500	95.3800	+1.468%	4	416	+53.649%
2025-09-29	95.4000	95.4000	94.0000	94.0000	-2.449%	3	420	+55.904%
2025-09-26	94.8800	96.3600	94.8800	96.3600	-0.537%	2	419	+52.086%
2025-09-25	96.8800	96.8800	96.8800	96.8800	-6.765%	1	419	+51.270%
2025-09-24	98.9000	103.9100	98.9000	103.9100	+1.356%	9	420	+41.036%
2025-09-23	99.5500	102.5200	97.8000	102.5200	+11.799%	10	429	+42.948%
2025-09-22	88.0500	93.2000	88.0500	91.7000	+3.034%	4	424	+59.815%
2025-09-19	90.4500	90.4500	89.0000	89.0000	-0.559%	6	423	+64.663%
2025-09-18	93.5000	95.0000	88.9400	89.5000	-4.278%	108	420	+63.743%
2025-09-17	93.5000	93.5000	93.5000	93.5000	+1.630%	60	463	+56.738%
2025-09-16	97.8200	97.8200	92.0000	92.0000	-6.218%	6	403	+59.293%
2025-09-15	98.9200	98.9200	97.1000	98.1000	-7.014%	5	399	+49.388%
2025-09-12	105.4000	105.5000	104.5000	105.5000	+3.941%	4	396	+38.910%
2025-09-11	101.1500	106.0500	100.1500	101.5000	+7.045%	18	394	+44.384%
2025-09-10	93.2000	94.8200	90.5500	94.8200	+1.087%	24	400	+54.556%
2025-09-09	81.9800	98.2000	80.3600	93.8000	+23.910%	36	387	+56.237%
2025-09-08	74.5000	75.7000	71.9100	75.7000	+7.958%	23	397	+93.593%
2025-09-05	71.1000	73.0000	69.8300	70.1200	+4.345%	20	388	+108.999%
2025-09-04	60.2500	67.2000	60.2500	67.2000	+3.273%	8	376	+118.080%
2025-09-03	64.9300	65.0800	64.9300	65.0700	-4.463%	8	378	+125.219%
2025-09-02	69.5000	69.5000	68.1100	68.1100	+1.931%	7	386	+115.167%
2025-08-29	65.2000	66.8200	64.4700	66.8200	+5.795%	4	385	+119.321%
2025-08-28	61.3500	63.1600	61.3500	63.1600	-2.380%	5	385	+132.030%
2025-08-27	64.7000	64.7000	64.7000	64.7000	+6.066%	1	384	+126.507%
2025-08-26	64.1000	68.0000	61.0000	61.0000	-7.295%	10	385	+140.246%
2025-08-25	67.9000	68.0000	65.0000	65.8000	-3.164%	5	385	+122.720%
2025-08-22	69.0000	69.0700	67.9500	67.9500	+1.418%	15	380	+115.673%
2025-08-21	62.3500	67.0000	62.3500	67.0000	+7.320%	10	371	+118.731%
2025-08-20	64.7500	64.7500	59.3400	62.4300	-2.453%	11	381	+134.743%
2025-08-19	66.0000	67.4200	63.8400	64.0000	-8.571%	10	382	+128.984%
2025-08-18	73.3000	74.4400	70.0000	70.0000	+3.704%	32	382	+109.357%
2025-08-15	64.0000	71.8000	63.0000	67.5000	+40.625%	69	390	+117.111%
2025-08-14	47.9500	49.2200	45.0000	48.0000	+4.009%	32	392	+205.313%
2025-08-13	43.5000	47.5000	43.5000	46.1500	+9.881%	54	369	+217.551%
2025-08-12	40.3000	42.1600	40.3000	42.0000	+13.821%	25	352	+248.929%
2025-08-11	39.0000	40.1000	36.9000	36.9000	+2.216%	7	347	+297.154%
2025-08-08	35.8900	36.1000	35.3000	36.1000	+11.420%	4	346	+305.956%
2025-08-07	33.4500	33.4500	31.0100	32.4000	-5.814%	7	346	+352.315%
2025-08-06	34.5300	35.5000	34.4000	34.4000	-7.027%	4	345	+326.017%
2025-08-05	33.0000	37.6400	31.7000	37.0000	+25.424%	113	344	+296.081%
2025-08-04	29.7500	31.5000	29.5000	29.5000	+4.277%	16	236	+396.780%
2025-08-01	35.8000	35.8000	28.0000	28.2900	-17.038%	104	239	+418.028%
2025-07-31	37.3500	37.7000	34.0500	34.1000	-15.026%	24	159	+329.765%
2025-07-30	41.2500	41.2500	37.3400	40.1300	+0.325%	20	143	+265.188%
2025-07-29	47.0000	47.2600	40.0000	40.0000	-31.787%	103	129	+266.375%
2025-07-25	57.0000	58.6400	57.0000	58.6400	+1.983%	8	39	+149.915%
2025-07-24	58.9500	58.9500	55.8500	57.5000	-1.288%	6	35	+154.870%
2025-07-18	58.2500	58.2500	58.2500	58.2500	-4.820%	1	32	+151.588%
2025-07-17	61.7000	63.0000	61.2000	61.2000	-7.132%	5	32	+139.461%
2025-07-16	65.9000	65.9000	65.9000	65.9000	-3.796%	1	30	+122.382%
2025-07-11	68.5000	68.5000	68.5000	68.5000	-2.837%	1	30	+113.942%
2025-07-10	70.5000	70.5000	70.5000	70.5000	+0.642%	2	29	+107.872%
2025-07-09	69.7500	71.0700	69.7500	70.0500	-2.708%	17	27	+109.208%
2025-07-08	72.0500	72.2000	72.0000	72.0000	-1.031%	4	26	+103.542%
2025-07-07	73.0000	73.0000	72.6000	72.7500	-7.325%	5	25	+101.443%
2025-07-03	77.5000	78.5000	77.5000	78.5000	-2.666%	6	26	+86.688%
2025-07-02	82.0000	82.0000	80.6500	80.6500	-6.763%	4	26	+81.711%
2025-07-01	86.5000	86.5000	86.5000	86.5000	+10.969%	1	25	+69.422%
2025-06-30	76.5500	77.9500	76.5500	77.9500	+6.416%	5	26	+88.005%
2025-06-24	71.5000	73.2500	71.5000	73.2500	+7.879%	2	23	+100.068%
2025-06-23	72.0000	72.0000	67.9000	67.9000	-14.051%	3	23	+115.832%
2025-06-17	79.0000	79.0000	79.0000	79.0000	-0.441%	1	23	+85.506%
2025-06-16	82.0000	82.0000	78.3500	79.3500	+5.730%	3	22	+84.688%
2025-06-10	75.2000	75.2000	74.9700	75.0500	+1.077%	22	21	+95.270%
2025-06-09	73.9500	74.3000	73.8000	74.2500	+2.768%	22	20	+97.374%
2025-06-06	72.2500	72.2500	72.2500	72.2500	+2.628%	2	14	+102.837%
2025-06-05	70.4000	70.4000	70.4000	70.4000	-5.819%	5	14	+108.168%
2025-06-04	76.2000	76.5000	74.7500	74.7500	-10.479%	14	8	+96.054%
2025-06-02	83.5000	83.5000	83.5000	83.5000	+6.437%	1	8	+75.509%
2025-05-30	78.4500	78.4500	78.4500	78.4500	+1.936%	2	9	+86.807%
2025-05-29	78.6000	79.0000	76.9600	76.9600	+8.014%	4	9	+90.424%
2025-05-27	71.2500	71.2500	71.2500	71.2500	-3.716%	1	6	+105.684%
2025-05-23	74.0000	74.0000	74.0000	74.0000	0.000%	10	0	+98.041%